Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 11.57 | 11.58 | 11.08 | 11.18 | 1,230,553 | -0.35(-3.02%) |
Oct 29, 2009 | 11.46 | 11.54 | 11.36 | 11.53 | 1,091,060 | +0.34(+3.05%) |
Oct 28, 2009 | 11.50 | 11.53 | 11.18 | 11.19 | 1,264,946 | -0.20(-1.78%) |
Oct 27, 2009 | 11.64 | 11.71 | 11.39 | 11.39 | 830,760 | -0.25(-2.12%) |
Oct 26, 2009 | 11.85 | 11.90 | 11.59 | 11.64 | 843,414 | -0.13(-1.13%) |
Oct 23, 2009 | 11.84 | 11.85 | 11.74 | 11.77 | 1,008,720 | -0.03(-0.27%) |
Oct 22, 2009 | 11.71 | 11.83 | 11.63 | 11.80 | 731,280 | +0.03(+0.27%) |
Oct 21, 2009 | 11.79 | 11.83 | 11.71 | 11.77 | 1,131,175 | -0.03(-0.21%) |
Oct 20, 2009 | 11.73 | 11.80 | 11.73 | 11.80 | 1,126,120 | -0.16(-1.38%) |
Oct 19, 2009 | 11.92 | 12.00 | 11.75 | 11.96 | 1,224,037 | +0.19(+1.61%) |
Oct 16, 2009 | 11.76 | 11.82 | 11.56 | 11.77 | 1,041,255 | -0.04(-0.32%) |
Oct 15, 2009 | 11.75 | 11.85 | 11.73 | 11.81 | 2,234,071 | +0.00(+0.00%) |
Oct 14, 2009 | 11.83 | 11.86 | 11.71 | 11.81 | 1,232,885 | +0.13(+1.14%) |
Oct 13, 2009 | 11.65 | 11.70 | 11.48 | 11.68 | 1,313,777 | +0.03(+0.22%) |
Oct 12, 2009 | 11.67 | 11.68 | 11.52 | 11.65 | 1,217,730 | +0.13(+1.15%) |
Oct 09, 2009 | 11.39 | 11.57 | 11.25 | 11.52 | 783,277 | +0.03(+0.28%) |
Oct 08, 2009 | 11.64 | 11.65 | 11.47 | 11.49 | 774,289 | +0.01(+0.05%) |
Oct 07, 2009 | 11.60 | 11.70 | 11.47 | 11.48 | 1,100,720 | -0.16(-1.36%) |
Oct 06, 2009 | 11.59 | 11.64 | 11.45 | 11.64 | 785,732 | +0.14(+1.21%) |
Oct 05, 2009 | 11.07 | 11.50 | 11.07 | 11.50 | 665,900 | +0.27(+2.37%) |
Oct 02, 2009 | 11.21 | 11.35 | 11.13 | 11.23 | 687,988 | -0.16(-1.39%) |
Oct 01, 2009 | 11.47 | 11.68 | 11.32 | 11.39 | 1,333,496 | -0.28(-2.38%) |
Sep 30, 2009 | 11.54 | 11.68 | 11.38 | 11.67 | 1,239,294 | +0.07(+0.60%) |
Sep 29, 2009 | 11.77 | 11.79 | 11.55 | 11.60 | 1,179,045 | +0.00(+0.00%) |
Sep 28, 2009 | 11.66 | 11.68 | 11.34 | 11.60 | 1,611,446 | +0.12(+1.04%) |
Sep 25, 2009 | 11.58 | 11.63 | 11.39 | 11.48 | 1,388,424 | -0.11(-0.98%) |
Sep 24, 2009 | 11.82 | 11.92 | 11.59 | 11.59 | 1,047,274 | -0.23(-1.93%) |
Sep 23, 2009 | 11.80 | 11.88 | 11.69 | 11.82 | 1,367,971 | +0.06(+0.48%) |
Sep 22, 2009 | 11.75 | 11.87 | 11.71 | 11.76 | 914,142 | +0.05(+0.43%) |
Sep 21, 2009 | 11.73 | 11.78 | 11.68 | 11.71 | 692,649 | -0.08(-0.70%) |
Sep 18, 2009 | 11.83 | 11.84 | 11.69 | 11.80 | 984,426 | +0.09(+0.76%) |
Sep 17, 2009 | 11.50 | 11.73 | 11.42 | 11.71 | 2,114,146 | +0.39(+3.41%) |
Sep 16, 2009 | 11.43 | 11.56 | 11.23 | 11.32 | 1,950,380 | +0.10(+0.90%) |
Sep 15, 2009 | 11.14 | 11.26 | 11.12 | 11.22 | 1,314,956 | +0.08(+0.74%) |
Sep 14, 2009 | 10.94 | 11.17 | 10.92 | 11.14 | 590,629 | +0.03(+0.23%) |
Sep 11, 2009 | 11.25 | 11.30 | 11.07 | 11.11 | 1,916,395 | -0.14(-1.24%) |
Sep 10, 2009 | 11.13 | 11.28 | 11.03 | 11.25 | 617,298 | +0.07(+0.62%) |
Sep 09, 2009 | 11.30 | 11.32 | 11.15 | 11.18 | 1,259,973 | -0.06(-0.51%) |
Sep 08, 2009 | 11.19 | 11.24 | 11.12 | 11.24 | 1,124,215 | +0.11(+1.02%) |
Sep 04, 2009 | 11.19 | 11.20 | 10.90 | 11.13 | 675,836 | +0.13(+1.21%) |
Sep 03, 2009 | 10.77 | 11.02 | 10.74 | 10.99 | 5,289,977 | +0.28(+2.66%) |
Sep 02, 2009 | 10.76 | 10.82 | 10.70 | 10.71 | 957,694 | -0.15(-1.34%) |
Sep 01, 2009 | 10.95 | 11.02 | 10.79 | 10.85 | 1,041,607 | -0.09(-0.87%) |
Aug 31, 2009 | 11.26 | 11.26 | 10.92 | 10.95 | 1,642,036 | -0.33(-2.92%) |
Aug 28, 2009 | 11.33 | 11.50 | 11.26 | 11.28 | 704,039 | -0.05(-0.45%) |
Aug 27, 2009 | 11.38 | 11.47 | 11.32 | 11.33 | 595,740 | -0.08(-0.72%) |
Aug 26, 2009 | 11.53 | 11.74 | 11.37 | 11.41 | 792,531 | -0.11(-0.93%) |
Aug 25, 2009 | 11.69 | 11.69 | 11.48 | 11.52 | 1,006,204 | +0.05(+0.44%) |
Aug 24, 2009 | 11.70 | 11.70 | 11.44 | 11.47 | 856,683 | -0.08(-0.66%) |
Aug 21, 2009 | 11.54 | 11.59 | 11.25 | 11.54 | 727,500 | +0.01(+0.11%) |
Aug 20, 2009 | 11.35 | 11.59 | 11.35 | 11.53 | 863,823 | +0.06(+0.50%) |
Aug 19, 2009 | 11.43 | 11.47 | 11.32 | 11.47 | 1,006,048 | +0.06(+0.50%) |
Aug 18, 2009 | 11.48 | 11.66 | 11.32 | 11.42 | 1,333,235 | -0.03(-0.28%) |
Aug 17, 2009 | 11.44 | 11.47 | 11.38 | 11.45 | 633,705 | -0.16(-1.42%) |
Aug 14, 2009 | 11.79 | 11.80 | 11.52 | 11.61 | 498,813 | -0.13(-1.08%) |
Aug 13, 2009 | 11.63 | 11.81 | 11.63 | 11.74 | 589,432 | +0.06(+0.49%) |
Aug 12, 2009 | 11.54 | 11.74 | 11.49 | 11.68 | 728,544 | +0.16(+1.37%) |
Aug 11, 2009 | 11.64 | 11.68 | 11.49 | 11.52 | 1,178,529 | -0.08(-0.71%) |
Aug 10, 2009 | 11.79 | 11.79 | 11.47 | 11.61 | 998,251 | -0.13(-1.08%) |
Aug 07, 2009 | 11.84 | 12.02 | 11.68 | 11.73 | 857,913 | -0.08(-0.70%) |
Aug 06, 2009 | 12.09 | 12.13 | 11.70 | 11.81 | 645,416 | -0.28(-2.30%) |
Aug 05, 2009 | 12.23 | 12.23 | 11.95 | 12.09 | 409,350 | -0.05(-0.42%) |
Aug 04, 2009 | 12.21 | 12.26 | 12.06 | 12.14 | 980,727 | -0.06(-0.47%) |